KissMeData/036560/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

2024-11-17 15:27:48 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160435	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11780	-340	5	-2.81	811122090	68306	96.17	12220	12220	11770	15750	8490	12120	11874.83	9.48	-27538	12573	12346	12043	11816	11513	12460	11930	79	3630	500	9210	10	1	15750000	1855	11.96	0.54	12	0.43	985.00	21622.00	17700	20221128	-33.45	10750	20230103	9.58	16850	-30.09	20230920	10750	9.58	20230103	17700	-33.45	20221128	10750	9.58	20230103	4.08	N	036560	500	78 억	1492855	N	N	1	N	N
3	20231031	150441	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11810	-310	5	-2.56	701602940	59010	83.08	12220	12220	11780	15750	8490	12120	11889.56	9.48	-25049	12573	12346	12043	11816	11513	12460	11930	79	3630	500	9210	10	1	15750000	1860	11.99	0.55	12	0.37	985.00	21622.00	17700	20221128	-33.28	10750	20230103	9.86	16850	-29.91	20230920	10750	9.86	20230103	17700	-33.28	20221128	10750	9.86	20230103	4.08	N	036560	500	78 억	1492855	N	N	1	N	N
4	20231031	140445	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11790	-330	5	-2.72	637080580	53543	75.38	12220	12220	11790	15750	8490	12120	11898.48	9.48	-24437	12573	12346	12043	11816	11513	12460	11930	79	3630	500	9210	10	1	15750000	1857	11.97	0.55	12	0.34	985.00	21622.00	17700	20221128	-33.39	10750	20230103	9.67	16850	-30.03	20230920	10750	9.67	20230103	17700	-33.39	20221128	10750	9.67	20230103	4.08	N	036560	500	78 억	1492855	N	N	1	N	N
5	20231031	130442	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11890	-230	5	-1.90	505286220	42392	59.68	12220	12220	11840	15750	8490	12120	11919.38	9.48	-18623	12573	12346	12043	11816	11513	12460	11930	79	3630	500	9210	10	1	15750000	1873	12.07	0.55	12	0.27	985.00	21622.00	17700	20221128	-32.82	10750	20230103	10.60	16850	-29.44	20230920	10750	10.60	20230103	17700	-32.82	20221128	10750	10.60	20230103	4.08	N	036560	500	78 억	1492855	N	N	1	N	N
6	20231031	120438	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11860	-260	5	-2.15	415190850	34794	48.99	12220	12220	11850	15750	8490	12120	11932.83	9.48	-16223	12573	12346	12043	11816	11513	12460	11930	79	3630	500	9210	10	1	15750000	1868	12.04	0.55	12	0.22	985.00	21622.00	17700	20221128	-32.99	10750	20230103	10.33	16850	-29.61	20230920	10750	10.33	20230103	17700	-32.99	20221128	10750	10.33	20230103	4.08	N	036560	500	78 억	1492855	N	N	1	N	N
7	20231031	110450	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11940	-180	5	-1.49	232237410	19388	27.30	12220	12220	11850	15750	8490	12120	11978.41	9.48	-8620	12573	12346	12043	11816	11513	12460	11930	79	3630	500	9210	10	1	15750000	1881	12.12	0.55	12	0.12	985.00	21622.00	17700	20221128	-32.54	10750	20230103	11.07	16850	-29.14	20230920	10750	11.07	20230103	17700	-32.54	20221128	10750	11.07	20230103	4.08	N	036560	500	78 억	1492855	N	N	1	N	N
8	20231031	100445	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11960	-160	5	-1.32	125979050	10473	14.74	12220	12220	11920	15750	8490	12120	12028.94	9.48	-4799	12573	12346	12043	11816	11513	12460	11930	79	3630	500	9210	10	1	15750000	1884	12.14	0.55	12	0.07	985.00	21622.00	17700	20221128	-32.43	10750	20230103	11.26	16850	-29.02	20230920	10750	11.26	20230103	17700	-32.43	20221128	10750	11.26	20230103	4.08	N	036560	500	78 억	1492855	N	N	1	N	N
9	20231031	090441	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12190	70	2	0.58	3222050	264	0.37	12220	12220	12180	15750	8490	12120	12204.73	9.48	86	12573	12346	12043	11816	11513	12460	11930	79	3630	500	9210	10	1	15750000	1920	12.38	0.56	12	0.00	985.00	21622.00	17700	20221128	-31.13	10750	20230103	13.40	16850	-27.66	20230920	10750	13.40	20230103	17700	-31.13	20221128	10750	13.40	20230103	4.08	N	036560	500	78 억	1492855	N	N	1	N	N
10	20231030	160436	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12120	250	2	2.11	846095050	70106	57.74	11740	12270	11740	15430	8310	11870	12068.81	9.35	20008	12496	12182	12016	11702	11536	12100	11620	79	3560	500	9020	10	1	15750000	1909	12.30	0.56	12	0.45	985.00	21622.00	17700	20221128	-31.53	10750	20230103	12.74	16850	-28.07	20230920	10750	12.74	20230103	17700	-31.53	20221128	10750	12.74	20230103	4.12	N	036560	500	78 억	1472843	N	N	1	N	N
11	20231030	150426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12190	320	2	2.70	801439710	66431	54.71	11740	12270	11740	15430	8310	11870	12064.25	9.35	18881	12496	12182	12016	11702	11536	12100	11620	79	3560	500	9020	10	1	15750000	1920	12.38	0.56	12	0.42	985.00	21622.00	17700	20221128	-31.13	10750	20230103	13.40	16850	-27.66	20230920	10750	13.40	20230103	17700	-31.13	20221128	10750	13.40	20230103	4.12	N	036560	500	78 억	1472843	N	N	0	N	N
12	20231030	140429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12170	300	2	2.53	757269470	62810	51.73	11740	12270	11740	15430	8310	11870	12056.52	9.35	18700	12496	12182	12016	11702	11536	12100	11620	79	3560	500	9020	10	1	15750000	1917	12.36	0.56	12	0.40	985.00	21622.00	17700	20221128	-31.24	10750	20230103	13.21	16850	-27.77	20230920	10750	13.21	20230103	17700	-31.24	20221128	10750	13.21	20230103	4.12	N	036560	500	78 억	1472843	N	N	0	N	N
13	20231030	130428	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12260	390	2	3.29	672797980	55893	46.03	11740	12270	11740	15430	8310	11870	12037.26	9.35	16928	12496	12182	12016	11702	11536	12100	11620	79	3560	500	9020	10	1	15750000	1931	12.45	0.57	12	0.35	985.00	21622.00	17700	20221128	-30.73	10750	20230103	14.05	16850	-27.24	20230920	10750	14.05	20230103	17700	-30.73	20221128	10750	14.05	20230103	4.12	N	036560	500	78 억	1472843	N	N	0	N	N
14	20231030	120423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12140	270	2	2.27	524227970	43698	35.99	11740	12200	11740	15430	8310	11870	11996.62	9.35	11348	12496	12182	12016	11702	11536	12100	11620	79	3560	500	9020	10	1	15750000	1912	12.32	0.56	12	0.28	985.00	21622.00	17700	20221128	-31.41	10750	20230103	12.93	16850	-27.95	20230920	10750	12.93	20230103	17700	-31.41	20221128	10750	12.93	20230103	4.12	N	036560	500	78 억	1472843	N	N	0	N	N
15	20231030	110423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12100	230	2	1.94	445180460	37179	30.62	11740	12190	11740	15430	8310	11870	11973.99	9.35	10042	12496	12182	12016	11702	11536	12100	11620	79	3560	500	9020	10	1	15750000	1906	12.28	0.56	12	0.24	985.00	21622.00	17700	20221128	-31.64	10750	20230103	12.56	16850	-28.19	20230920	10750	12.56	20230103	17700	-31.64	20221128	10750	12.56	20230103	4.12	N	036560	500	78 억	1472843	N	N	0	N	N
16	20231030	100426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12060	190	2	1.60	220480660	18544	15.27	11740	12070	11740	15430	8310	11870	11889.60	9.35	2006	12496	12182	12016	11702	11536	12100	11620	79	3560	500	9020	10	1	15750000	1899	12.24	0.56	12	0.12	985.00	21622.00	17700	20221128	-31.86	10750	20230103	12.19	16850	-28.43	20230920	10750	12.19	20230103	17700	-31.86	20221128	10750	12.19	20230103	4.12	N	036560	500	78 억	1472843	N	N	0	N	N
17	20231030	090421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11800	-70	5	-0.59	45393010	3866	3.18	11740	11870	11740	15430	8310	11870	11741.46	9.35	489	12496	12182	12016	11702	11536	12100	11620	79	3560	500	9020	10	1	15750000	1859	11.98	0.55	12	0.02	985.00	21622.00	17700	20221128	-33.33	10750	20230103	9.77	16850	-29.97	20230920	10750	9.77	20230103	17700	-33.33	20221128	10750	9.77	20230103	4.12	N	036560	500	78 억	1472843	N	N	0	N	N
18	20231027	160404	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11870	-60	5	-0.50	1429261730	119301	167.97	11940	12330	11850	15500	8360	11930	11980.60	9.21	21813	12276	12102	11986	11812	11696	12045	11755	79	3570	500	9060	10	1	15750000	1870	12.05	0.55	12	0.76	985.00	21622.00	17700	20221128	-32.94	10750	20221025	10.42	16850	-29.55	20230920	10750	10.42	20230103	17700	-32.94	20221128	10750	10.42	20230103	4.14	N	036560	500	78 억	1451023	N	N	5	N	N
19	20231027	150424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11900	-30	5	-0.25	1274236130	106251	149.59	11940	12330	11850	15500	8360	11930	11992.70	9.21	19795	12276	12102	11986	11812	11696	12045	11755	79	3570	500	9060	10	1	15750000	1874	12.08	0.55	12	0.67	985.00	21622.00	17700	20221128	-32.77	10750	20221025	10.70	16850	-29.38	20230920	10750	10.70	20230103	17700	-32.77	20221128	10750	10.70	20230103	4.14	N	036560	500	78 억	1451023	N	N	5	N	N
20	20231027	140423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11950	20	2	0.17	817791820	67823	95.49	11940	12330	11860	15500	8360	11930	12057.74	9.21	17527	12276	12102	11986	11812	11696	12045	11755	79	3570	500	9060	10	1	15750000	1882	12.13	0.55	12	0.43	985.00	21622.00	17700	20221128	-32.49	10750	20221025	11.16	16850	-29.08	20230920	10750	11.16	20230103	17700	-32.49	20221128	10750	11.16	20230103	4.14	N	036560	500	78 억	1451023	N	N	5	N	N
21	20231027	130419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12050	120	2	1.01	534329980	44141	62.15	11940	12330	11860	15500	8360	11930	12105.07	9.21	10934	12276	12102	11986	11812	11696	12045	11755	79	3570	500	9060	10	1	15750000	1898	12.23	0.56	12	0.28	985.00	21622.00	17700	20221128	-31.92	10750	20221025	12.09	16850	-28.49	20230920	10750	12.09	20230103	17700	-31.92	20221128	10750	12.09	20230103	4.14	N	036560	500	78 억	1451023	N	N	5	N	N
22	20231027	120425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12240	310	2	2.60	439325170	36285	51.09	11940	12330	11860	15500	8360	11930	12107.62	9.21	11291	12276	12102	11986	11812	11696	12045	11755	79	3570	500	9060	10	1	15750000	1928	12.43	0.57	12	0.23	985.00	21622.00	17700	20221128	-30.85	10750	20221025	13.86	16850	-27.36	20230920	10750	13.86	20230103	17700	-30.85	20221128	10750	13.86	20230103	4.14	N	036560	500	78 억	1451023	N	N	5	N	N
23	20231027	110429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12240	310	2	2.60	356239640	29518	41.56	11940	12250	11860	15500	8360	11930	12068.56	9.21	8221	12276	12102	11986	11812	11696	12045	11755	79	3570	500	9060	10	1	15750000	1928	12.43	0.57	12	0.19	985.00	21622.00	17700	20221128	-30.85	10750	20221025	13.86	16850	-27.36	20230920	10750	13.86	20230103	17700	-30.85	20221128	10750	13.86	20230103	4.14	N	036560	500	78 억	1451023	N	N	5	N	N
24	20231027	100424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11910	-20	5	-0.17	129352290	10827	15.24	11940	12050	11860	15500	8360	11930	11947.20	9.21	-62	12276	12102	11986	11812	11696	12045	11755	79	3570	500	9060	10	1	15750000	1876	12.09	0.55	12	0.07	985.00	21622.00	17700	20221128	-32.71	10750	20221025	10.79	16850	-29.32	20230920	10750	10.79	20230103	17700	-32.71	20221128	10750	10.79	20230103	4.14	N	036560	500	78 억	1451023	N	N	5	N	N
25	20231027	090420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11980	50	2	0.42	15097180	1263	1.78	11940	12020	11940	15500	8360	11930	11953.43	9.21	11	12276	12102	11986	11812	11696	12045	11755	79	3570	500	9060	10	1	15750000	1887	12.16	0.55	12	0.01	985.00	21622.00	17700	20221128	-32.32	10750	20221025	11.44	16850	-28.90	20230920	10750	11.44	20230103	17700	-32.32	20221128	10750	11.44	20230103	4.14	N	036560	500	78 억	1451023	N	N	5	N	N
26	20231026	160417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11930	-380	5	-3.09	849573250	70796	140.68	12060	12160	11870	16000	8620	12310	12000.52	9.30	-13874	12530	12420	12330	12220	12130	12375	12175	79	3690	500	9350	10	1	15750000	1879	12.11	0.55	12	0.45	985.00	21622.00	17700	20221128	-32.60	10750	20221024	10.98	16850	-29.20	20230920	10750	10.98	20230103	17700	-32.60	20221128	10750	10.98	20230103	4.13	N	036560	500	78 억	1464898	N	N	5	N	N
27	20231026	150417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11980	-330	5	-2.68	830035720	69159	137.42	12060	12160	11870	16000	8620	12310	12001.84	9.30	-13542	12530	12420	12330	12220	12130	12375	12175	79	3690	500	9350	10	1	15750000	1887	12.16	0.55	12	0.44	985.00	21622.00	17700	20221128	-32.32	10750	20221024	11.44	16850	-28.90	20230920	10750	11.44	20230103	17700	-32.32	20221128	10750	11.44	20230103	4.13	N	036560	500	78 억	1464898	N	N	0	N	N
28	20231026	140419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11980	-330	5	-2.68	698697930	58140	115.53	12060	12160	11920	16000	8620	12310	12017.50	9.30	-13284	12530	12420	12330	12220	12130	12375	12175	79	3690	500	9350	10	1	15750000	1887	12.16	0.55	12	0.37	985.00	21622.00	17700	20221128	-32.32	10750	20221024	11.44	16850	-28.90	20230920	10750	11.44	20230103	17700	-32.32	20221128	10750	11.44	20230103	4.13	N	036560	500	78 억	1464898	N	N	0	N	N
29	20231026	130417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12070	-240	5	-1.95	596133070	49565	98.49	12060	12160	11950	16000	8620	12310	12027.29	9.30	-10955	12530	12420	12330	12220	12130	12375	12175	79	3690	500	9350	10	1	15750000	1901	12.25	0.56	12	0.31	985.00	21622.00	17700	20221128	-31.81	10750	20221024	12.28	16850	-28.37	20230920	10750	12.28	20230103	17700	-31.81	20221128	10750	12.28	20230103	4.13	N	036560	500	78 억	1464898	N	N	0	N	N
30	20231026	120417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11970	-340	5	-2.76	535135640	44476	88.38	12060	12160	11950	16000	8620	12310	12032.00	9.30	-9274	12530	12420	12330	12220	12130	12375	12175	79	3690	500	9350	10	1	15750000	1885	12.15	0.55	12	0.28	985.00	21622.00	17700	20221128	-32.37	10750	20221024	11.35	16850	-28.96	20230920	10750	11.35	20230103	17700	-32.37	20221128	10750	11.35	20230103	4.13	N	036560	500	78 억	1464898	N	N	0	N	N
31	20231026	110420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12070	-240	5	-1.95	429474890	35655	70.85	12060	12160	11950	16000	8620	12310	12045.28	9.30	-5761	12530	12420	12330	12220	12130	12375	12175	79	3690	500	9350	10	1	15750000	1901	12.25	0.56	12	0.23	985.00	21622.00	17700	20221128	-31.81	10750	20221024	12.28	16850	-28.37	20230920	10750	12.28	20230103	17700	-31.81	20221128	10750	12.28	20230103	4.13	N	036560	500	78 억	1464898	N	N	0	N	N
32	20231026	100420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11990	-320	5	-2.60	340294230	28257	56.15	12060	12110	11950	16000	8620	12310	12042.81	9.30	-5666	12530	12420	12330	12220	12130	12375	12175	79	3690	500	9350	10	1	15750000	1888	12.17	0.55	12	0.18	985.00	21622.00	17700	20221128	-32.26	10750	20221024	11.53	16850	-28.84	20230920	10750	11.53	20230103	17700	-32.26	20221128	10750	11.53	20230103	4.13	N	036560	500	78 억	1464898	N	N	0	N	N
33	20231026	090418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12070	-240	5	-1.95	38125030	3160	6.28	12060	12100	12060	16000	8620	12310	12064.73	9.30	-140	12530	12420	12330	12220	12130	12375	12175	79	3690	500	9350	10	1	15750000	1901	12.25	0.56	12	0.02	985.00	21622.00	17700	20221128	-31.81	10750	20221024	12.28	16850	-28.37	20230920	10750	12.28	20230103	17700	-31.81	20221128	10750	12.28	20230103	4.13	N	036560	500	78 억	1464898	N	N	0	N	N
34	20231025	160419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12310	-20	5	-0.16	620389200	50305	43.59	12440	12440	12240	16020	8640	12330	12332.57	9.35	-7168	12776	12552	12176	11952	11576	12665	12065	79	3690	500	9370	10	1	15750000	1939	12.50	0.57	12	0.32	985.00	21622.00	17700	20221128	-30.45	10750	20221021	14.51	16850	-26.94	20230920	10750	14.51	20230103	17700	-30.45	20221128	10750	14.51	20221025	4.20	N	036560	500	78 억	1472075	N	N	0	N	N
35	20231025	150420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12280	-50	5	-0.41	583592710	47306	40.99	12440	12440	12260	16020	8640	12330	12336.55	9.35	-7012	12776	12552	12176	11952	11576	12665	12065	79	3690	500	9370	10	1	15750000	1934	12.47	0.57	12	0.30	985.00	21622.00	17700	20221128	-30.62	10750	20221021	14.23	16850	-27.12	20230920	10750	14.23	20230103	17700	-30.62	20221128	10750	14.23	20221025	4.20	N	036560	500	78 억	1472075	N	N	0	N	N
36	20231025	140416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12340	10	2	0.08	500360270	40537	35.12	12440	12440	12260	16020	8640	12330	12343.30	9.35	-3257	12776	12552	12176	11952	11576	12665	12065	79	3690	500	9370	10	1	15750000	1944	12.53	0.57	12	0.26	985.00	21622.00	17700	20221128	-30.28	10750	20221021	14.79	16850	-26.77	20230920	10750	14.79	20230103	17700	-30.28	20221128	10750	14.79	20221025	4.20	N	036560	500	78 억	1472075	N	N	0	N	N
37	20231025	130418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12340	10	2	0.08	426250120	34510	29.90	12440	12440	12300	16020	8640	12330	12351.50	9.35	1450	12776	12552	12176	11952	11576	12665	12065	79	3690	500	9370	10	1	15750000	1944	12.53	0.57	12	0.22	985.00	21622.00	17700	20221128	-30.28	10750	20221021	14.79	16850	-26.77	20230920	10750	14.79	20230103	17700	-30.28	20221128	10750	14.79	20221025	4.20	N	036560	500	78 억	1472075	N	N	0	N	N
38	20231025	120417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12380	50	2	0.41	384552770	31132	26.97	12440	12440	12300	16020	8640	12330	12352.33	9.35	2334	12776	12552	12176	11952	11576	12665	12065	79	3690	500	9370	10	1	15750000	1950	12.57	0.57	12	0.20	985.00	21622.00	17700	20221128	-30.06	10750	20221021	15.16	16850	-26.53	20230920	10750	15.16	20230103	17700	-30.06	20221128	10750	15.16	20221025	4.20	N	036560	500	78 억	1472075	N	N	0	N	N
39	20231025	110416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12400	70	2	0.57	252373130	20452	17.72	12440	12440	12300	16020	8640	12330	12339.78	9.35	237	12776	12552	12176	11952	11576	12665	12065	79	3690	500	9370	10	1	15750000	1953	12.59	0.57	12	0.13	985.00	21622.00	17700	20221128	-29.94	10750	20221021	15.35	16850	-26.41	20230920	10750	15.35	20230103	17700	-29.94	20221128	10750	15.35	20221025	4.20	N	036560	500	78 억	1472075	N	N	0	N	N
40	20231025	100417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12330	0	3	0.00	192783030	15631	13.54	12440	12440	12300	16020	8640	12330	12333.38	9.35	-1688	12776	12552	12176	11952	11576	12665	12065	79	3690	500	9370	10	1	15750000	1942	12.52	0.57	12	0.10	985.00	21622.00	17700	20221128	-30.34	10750	20221021	14.70	16850	-26.82	20230920	10750	14.70	20230103	17700	-30.34	20221128	10750	14.70	20221025	4.20	N	036560	500	78 억	1472075	N	N	0	N	N
41	20231025	090416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12350	20	2	0.16	26767200	2166	1.88	12440	12440	12330	16020	8640	12330	12357.89	9.35	-1442	12776	12552	12176	11952	11576	12665	12065	79	3690	500	9370	10	1	15750000	1945	12.54	0.57	12	0.01	985.00	21622.00	17700	20221128	-30.23	10750	20221021	14.88	16850	-26.71	20230920	10750	14.88	20230103	17700	-30.23	20221128	10750	14.88	20221025	4.20	N	036560	500	78 억	1472075	N	N	0	N	N
42	20231024	160408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12330	130	2	1.07	1393430580	114930	144.34	12240	12400	11800	15860	8540	12200	12124.16	9.36	-315	12580	12390	12290	12100	12000	12340	12050	79	3660	500	9270	10	1	15750000	1942	12.52	0.57	12	0.73	985.00	21622.00	17700	20221128	-30.34	10550	20221020	16.87	16850	-26.82	20230920	10750	14.70	20230103	17700	-30.34	20221128	10750	14.70	20221024	4.20	N	036560	500	78 억	1474253	N	N	0	N	N
43	20231024	150415	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12360	160	2	1.31	1338174470	110448	138.71	12240	12400	11800	15860	8540	12200	12115.88	9.36	-1282	12580	12390	12290	12100	12000	12340	12050	79	3660	500	9270	10	1	15750000	1947	12.55	0.57	12	0.70	985.00	21622.00	17700	20221128	-30.17	10550	20221020	17.16	16850	-26.65	20230920	10750	14.98	20230103	17700	-30.17	20221128	10750	14.98	20221024	4.20	N	036560	500	78 억	1474253	N	N	0	N	N
44	20231024	140407	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12300	100	2	0.82	1180760520	97691	122.69	12240	12400	11800	15860	8540	12200	12086.69	9.36	-2566	12580	12390	12290	12100	12000	12340	12050	79	3660	500	9270	10	1	15750000	1937	12.49	0.57	12	0.62	985.00	21622.00	17700	20221128	-30.51	10550	20221020	16.59	16850	-27.00	20230920	10750	14.42	20230103	17700	-30.51	20221128	10750	14.42	20221024	4.20	N	036560	500	78 억	1474253	N	N	0	N	N
45	20231024	130413	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12190	-10	5	-0.08	997031590	82668	103.82	12240	12400	11800	15860	8540	12200	12060.67	9.36	-6493	12580	12390	12290	12100	12000	12340	12050	79	3660	500	9270	10	1	15750000	1920	12.38	0.56	12	0.52	985.00	21622.00	17700	20221128	-31.13	10550	20221020	15.55	16850	-27.66	20230920	10750	13.40	20230103	17700	-31.13	20221128	10750	13.40	20221024	4.20	N	036560	500	78 억	1474253	N	N	0	N	N
46	20231024	120417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12040	-160	5	-1.31	919324300	76252	95.77	12240	12400	11800	15860	8540	12200	12056.40	9.36	-8498	12580	12390	12290	12100	12000	12340	12050	79	3660	500	9270	10	1	15750000	1896	12.22	0.56	12	0.48	985.00	21622.00	17700	20221128	-31.98	10550	20221020	14.12	16850	-28.55	20230920	10750	12.00	20230103	17700	-31.98	20221128	10750	12.00	20221024	4.20	N	036560	500	78 억	1474253	N	N	0	N	N
47	20231024	110412	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12000	-200	5	-1.64	797403790	66139	83.06	12240	12400	11800	15860	8540	12200	12056.48	9.36	-8473	12580	12390	12290	12100	12000	12340	12050	79	3660	500	9270	10	1	15750000	1890	12.18	0.55	12	0.42	985.00	21622.00	17700	20221128	-32.20	10550	20221020	13.74	16850	-28.78	20230920	10750	11.63	20230103	17700	-32.20	20221128	10750	11.63	20221024	4.20	N	036560	500	78 억	1474253	N	N	0	N	N
48	20231024	100408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12030	-170	5	-1.39	411587150	33845	42.51	12240	12400	12010	15860	8540	12200	12160.94	9.36	1659	12580	12390	12290	12100	12000	12340	12050	79	3660	500	9270	10	1	15750000	1895	12.21	0.56	12	0.21	985.00	21622.00	17700	20221128	-32.03	10550	20221020	14.03	16850	-28.61	20230920	10750	11.91	20230103	17700	-32.03	20221128	10750	11.91	20221024	4.20	N	036560	500	78 억	1474253	N	N	0	N	N
49	20231024	090412	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12350	150	2	1.23	11713850	954	1.20	12240	12350	12240	15860	8540	12200	12278.67	9.36	142	12580	12390	12290	12100	12000	12340	12050	79	3660	500	9270	10	1	15750000	1945	12.54	0.57	12	0.01	985.00	21622.00	17700	20221128	-30.23	10550	20221020	17.06	16850	-26.71	20230920	10750	14.88	20230103	17700	-30.23	20221128	10750	14.88	20221024	4.20	N	036560	500	78 억	1474253	N	N	0	N	N
50	20231023	160407	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12200	-230	5	-1.85	971735420	79075	40.36	12240	12480	12190	16150	8710	12430	12289.44	9.36	-1302	12970	12700	12430	12160	11890	12565	12025	79	3720	500	9440	10	1	15750000	1922	12.39	0.56	12	0.50	985.00	21622.00	17700	20221128	-31.07	10550	20221019	15.64	16850	-27.60	20230920	10750	13.49	20230103	17700	-31.07	20221128	10750	13.49	20221024	4.17	N	036560	500	78 억	1474560	N	N	49	N	N
51	20231023	150406	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12230	-200	5	-1.61	935176610	76080	38.83	12240	12480	12190	16150	8710	12430	12292.02	9.36	-745	12970	12700	12430	12160	11890	12565	12025	79	3720	500	9440	10	1	15750000	1926	12.42	0.57	12	0.48	985.00	21622.00	17700	20221128	-30.90	10550	20221019	15.92	16850	-27.42	20230920	10750	13.77	20230103	17700	-30.90	20221128	10750	13.77	20221024	4.17	N	036560	500	78 억	1474560	N	N	49	N	N
52	20231023	140408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12270	-160	5	-1.29	799525590	64983	33.16	12240	12480	12200	16150	8710	12430	12303.61	9.36	2110	12970	12700	12430	12160	11890	12565	12025	79	3720	500	9440	10	1	15750000	1933	12.46	0.57	12	0.41	985.00	21622.00	17700	20221128	-30.68	10550	20221019	16.30	16850	-27.18	20230920	10750	14.14	20230103	17700	-30.68	20221128	10750	14.14	20221024	4.17	N	036560	500	78 억	1474560	N	N	49	N	N
53	20231023	130409	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12370	-60	5	-0.48	638915110	51929	26.50	12240	12480	12200	16150	8710	12430	12303.63	9.36	8513	12970	12700	12430	12160	11890	12565	12025	79	3720	500	9440	10	1	15750000	1948	12.56	0.57	12	0.33	985.00	21622.00	17700	20221128	-30.11	10550	20221019	17.25	16850	-26.59	20230920	10750	15.07	20230103	17700	-30.11	20221128	10750	15.07	20221024	4.17	N	036560	500	78 억	1474560	N	N	49	N	N
54	20231023	120406	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12350	-80	5	-0.64	611652550	49721	25.37	12240	12480	12200	16150	8710	12430	12301.69	9.36	8761	12970	12700	12430	12160	11890	12565	12025	79	3720	500	9440	10	1	15750000	1945	12.54	0.57	12	0.32	985.00	21622.00	17700	20221128	-30.23	10550	20221019	17.06	16850	-26.71	20230920	10750	14.88	20230103	17700	-30.23	20221128	10750	14.88	20221024	4.17	N	036560	500	78 억	1474560	N	N	49	N	N
55	20231023	110406	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12350	-80	5	-0.64	530278400	43135	22.01	12240	12480	12200	16150	8710	12430	12293.46	9.36	8806	12970	12700	12430	12160	11890	12565	12025	79	3720	500	9440	10	1	15750000	1945	12.54	0.57	12	0.27	985.00	21622.00	17700	20221128	-30.23	10550	20221019	17.06	16850	-26.71	20230920	10750	14.88	20230103	17700	-30.23	20221128	10750	14.88	20221024	4.17	N	036560	500	78 억	1474560	N	N	49	N	N
56	20231023	100403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12380	-50	5	-0.40	429192040	34967	17.85	12240	12400	12200	16150	8710	12430	12274.20	9.36	6811	12970	12700	12430	12160	11890	12565	12025	79	3720	500	9440	10	1	15750000	1950	12.57	0.57	12	0.22	985.00	21622.00	17700	20221128	-30.06	10550	20221019	17.35	16850	-26.53	20230920	10750	15.16	20230103	17700	-30.06	20221128	10750	15.16	20221024	4.17	N	036560	500	78 억	1474560	N	N	49	N	N
57	20231023	090410	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12340	-90	5	-0.72	56492180	4609	2.35	12240	12340	12230	16150	8710	12430	12256.93	9.36	1303	12970	12700	12430	12160	11890	12565	12025	79	3720	500	9440	10	1	15750000	1944	12.53	0.57	12	0.03	985.00	21622.00	17700	20221128	-30.28	10550	20221019	16.97	16850	-26.77	20230920	10750	14.79	20230103	17700	-30.28	20221128	10750	14.79	20221024	4.17	N	036560	500	78 억	1474560	N	N	49	N	N
58	20231020	160406	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12430	-270	5	-2.13	2421273450	195554	109.55	12690	12700	12160	16510	8890	12700	12381.58	9.41	-7501	13346	13022	12836	12512	12326	12930	12420	79	3810	500	9650	10	1	15750000	1958	12.62	0.57	12	1.24	985.00	21622.00	17700	20221128	-29.77	10550	20221019	17.82	16850	-26.23	20230920	10750	15.63	20230103	17700	-29.77	20221128	10550	17.82	20221020	4.17	N	036560	500	78 억	1482835	N	N	49	N	N
59	20231020	150406	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12390	-310	5	-2.44	2235853630	180615	101.18	12690	12700	12160	16510	8890	12700	12379.11	9.41	-6834	13346	13022	12836	12512	12326	12930	12420	79	3810	500	9650	10	1	15750000	1951	12.58	0.57	12	1.15	985.00	21622.00	17700	20221128	-30.00	10550	20221019	17.44	16850	-26.47	20230920	10750	15.26	20230103	17700	-30.00	20221128	10550	17.44	20221020	4.17	N	036560	500	78 억	1482835	N	N	19	N	N
60	20231020	140408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12470	-230	5	-1.81	2051965810	165830	92.90	12690	12700	12160	16510	8890	12700	12373.91	9.41	-7440	13346	13022	12836	12512	12326	12930	12420	79	3810	500	9650	10	1	15750000	1964	12.66	0.58	12	1.05	985.00	21622.00	17700	20221128	-29.55	10550	20221019	18.20	16850	-25.99	20230920	10750	16.00	20230103	17700	-29.55	20221128	10550	18.20	20221020	4.17	N	036560	500	78 억	1482835	N	N	19	N	N
61	20231020	130358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12390	-310	5	-2.44	1855068140	150089	84.08	12690	12700	12160	16510	8890	12700	12359.79	9.41	-5134	13346	13022	12836	12512	12326	12930	12420	79	3810	500	9650	10	1	15750000	1951	12.58	0.57	12	0.95	985.00	21622.00	17700	20221128	-30.00	10550	20221019	17.44	16850	-26.47	20230920	10750	15.26	20230103	17700	-30.00	20221128	10550	17.44	20221020	4.17	N	036560	500	78 억	1482835	N	N	19	N	N
62	20231020	120403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12360	-340	5	-2.68	1777367390	143794	80.55	12690	12700	12160	16510	8890	12700	12360.51	9.41	-6665	13346	13022	12836	12512	12326	12930	12420	79	3810	500	9650	10	1	15750000	1947	12.55	0.57	12	0.91	985.00	21622.00	17700	20221128	-30.17	10550	20221019	17.16	16850	-26.65	20230920	10750	14.98	20230103	17700	-30.17	20221128	10550	17.16	20221020	4.17	N	036560	500	78 억	1482835	N	N	19	N	N
63	20231020	110408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12310	-390	5	-3.07	1632997810	132069	73.98	12690	12700	12160	16510	8890	12700	12364.73	9.41	-7733	13346	13022	12836	12512	12326	12930	12420	79	3810	500	9650	10	1	15750000	1939	12.50	0.57	12	0.84	985.00	21622.00	17700	20221128	-30.45	10550	20221019	16.68	16850	-26.94	20230920	10750	14.51	20230103	17700	-30.45	20221128	10550	16.68	20221020	4.17	N	036560	500	78 억	1482835	N	N	19	N	N
64	20231020	100403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12310	-390	5	-3.07	1504394050	121585	68.11	12690	12700	12160	16510	8890	12700	12373.19	9.41	-8472	13346	13022	12836	12512	12326	12930	12420	79	3810	500	9650	10	1	15750000	1939	12.50	0.57	12	0.77	985.00	21622.00	17700	20221128	-30.45	10550	20221019	16.68	16850	-26.94	20230920	10750	14.51	20230103	17700	-30.45	20221128	10550	16.68	20221020	4.17	N	036560	500	78 억	1482835	N	N	19	N	N
65	20231020	090405	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12590	-110	5	-0.87	49746250	3937	2.21	12690	12700	12590	16510	8890	12700	12635.57	9.41	-2069	13346	13022	12836	12512	12326	12930	12420	79	3810	500	9650	10	1	15750000	1983	12.78	0.58	12	0.02	985.00	21622.00	17700	20221128	-28.87	10550	20221019	19.34	16850	-25.28	20230920	10750	17.12	20230103	17700	-28.87	20221128	10550	19.34	20221020	4.17	N	036560	500	78 억	1482835	N	N	19	N	N
66	20231019	160403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12700	-460	5	-3.50	2284030950	177800	136.18	13090	13160	12650	17100	9220	13160	12846.23	9.62	-32255	13453	13306	13133	12986	12813	13380	13060	79	3940	500	10000	10	1	15750000	2000	12.89	0.59	12	1.13	985.00	21622.00	17700	20221128	-28.25	10300	20221017	23.30	16850	-24.63	20230920	10750	18.14	20230103	17700	-28.25	20221128	10550	20.38	20221019	4.21	N	036560	500	78 억	1515912	N	N	19	N	N
67	20231019	150400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12690	-470	5	-3.57	2102487370	163481	125.21	13090	13160	12680	17100	9220	13160	12860.74	9.62	-29004	13453	13306	13133	12986	12813	13380	13060	79	3940	500	10000	10	1	15750000	1999	12.88	0.59	12	1.04	985.00	21622.00	17700	20221128	-28.31	10300	20221017	23.20	16850	-24.69	20230920	10750	18.05	20230103	17700	-28.31	20221128	10550	20.28	20221019	4.21	N	036560	500	78 억	1515912	N	N	14	N	N
68	20231019	140402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12790	-370	5	-2.81	1703739070	132233	101.28	13090	13160	12730	17100	9220	13160	12884.37	9.62	-27238	13453	13306	13133	12986	12813	13380	13060	79	3940	500	10000	10	1	15750000	2014	12.98	0.59	12	0.84	985.00	21622.00	17700	20221128	-27.74	10300	20221017	24.17	16850	-24.09	20230920	10750	18.98	20230103	17700	-27.74	20221128	10550	21.23	20221019	4.21	N	036560	500	78 억	1515912	N	N	14	N	N
69	20231019	130400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12770	-390	5	-2.96	1370296340	106139	81.29	13090	13160	12730	17100	9220	13160	12910.39	9.62	-29119	13453	13306	13133	12986	12813	13380	13060	79	3940	500	10000	10	1	15750000	2011	12.96	0.59	12	0.67	985.00	21622.00	17700	20221128	-27.85	10300	20221017	23.98	16850	-24.21	20230920	10750	18.79	20230103	17700	-27.85	20221128	10550	21.04	20221019	4.21	N	036560	500	78 억	1515912	N	N	14	N	N
70	20231019	120401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12790	-370	5	-2.81	1186852740	91768	70.29	13090	13160	12780	17100	9220	13160	12933.19	9.62	-25663	13453	13306	13133	12986	12813	13380	13060	79	3940	500	10000	10	1	15750000	2014	12.98	0.59	12	0.58	985.00	21622.00	17700	20221128	-27.74	10300	20221017	24.17	16850	-24.09	20230920	10750	18.98	20230103	17700	-27.74	20221128	10550	21.23	20221019	4.21	N	036560	500	78 억	1515912	N	N	14	N	N
71	20231019	110402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	-230	5	-1.75	832174990	64155	49.14	13090	13160	12820	17100	9220	13160	12971.32	9.62	-13381	13453	13306	13133	12986	12813	13380	13060	79	3940	500	10000	10	1	15750000	2036	13.13	0.60	12	0.41	985.00	21622.00	17700	20221128	-26.95	10300	20221017	25.53	16850	-23.26	20230920	10750	20.28	20230103	17700	-26.95	20221128	10550	22.56	20221019	4.21	N	036560	500	78 억	1515912	N	N	14	N	N
72	20231019	100359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13060	-100	5	-0.76	501366160	38625	29.58	13090	13160	12820	17100	9220	13160	12980.35	9.62	-4334	13453	13306	13133	12986	12813	13380	13060	79	3940	500	10000	10	1	15750000	2057	13.26	0.60	12	0.25	985.00	21622.00	17700	20221128	-26.21	10300	20221017	26.80	16850	-22.49	20230920	10750	21.49	20230103	17700	-26.21	20221128	10550	23.79	20221019	4.21	N	036560	500	78 억	1515912	N	N	14	N	N
73	20231019	090403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13000	-160	5	-1.22	38951330	2989	2.29	13090	13100	12980	17100	9220	13160	13031.56	9.62	-1753	13453	13306	13133	12986	12813	13380	13060	79	3940	500	10000	10	1	15750000	2048	13.20	0.60	12	0.02	985.00	21622.00	17700	20221128	-26.55	10300	20221017	26.21	16850	-22.85	20230920	10750	20.93	20230103	17700	-26.55	20221128	10550	23.22	20221019	4.21	N	036560	500	78 억	1515912	N	N	14	N	N
74	20231018	160404	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13160	100	2	0.77	1703876210	130070	136.47	13110	13280	12960	16970	9150	13060	13099.62	9.58	4993	13420	13240	13100	12920	12780	13330	13010	79	3910	500	9920	10	1	15750000	2073	13.36	0.61	12	0.83	985.00	21622.00	17700	20221128	-25.65	10300	20221017	27.77	16850	-21.90	20230920	10750	22.42	20230103	17700	-25.65	20221128	10550	24.74	20221019	4.22	N	036560	500	78 억	1509241	N	N	14	N	N
75	20231018	150359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13140	80	2	0.61	1672456070	127679	133.96	13110	13280	12960	16970	9150	13060	13098.91	9.58	5055	13420	13240	13100	12920	12780	13330	13010	79	3910	500	9920	10	1	15750000	2070	13.34	0.61	12	0.81	985.00	21622.00	17700	20221128	-25.76	10300	20221017	27.57	16850	-22.02	20230920	10750	22.23	20230103	17700	-25.76	20221128	10550	24.55	20221019	4.22	N	036560	500	78 억	1509241	N	N	0	N	N
76	20231018	140356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13170	110	2	0.84	1273107960	97170	101.95	13110	13280	12960	16970	9150	13060	13101.86	9.58	-745	13420	13240	13100	12920	12780	13330	13010	79	3910	500	9920	10	1	15750000	2074	13.37	0.61	12	0.62	985.00	21622.00	17700	20221128	-25.59	10300	20221017	27.86	16850	-21.84	20230920	10750	22.51	20230103	17700	-25.59	20221128	10550	24.83	20221019	4.22	N	036560	500	78 억	1509241	N	N	0	N	N
77	20231018	130355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13050	-10	5	-0.08	815648620	62429	65.50	13110	13230	12960	16970	9150	13060	13065.22	9.58	-3153	13420	13240	13100	12920	12780	13330	13010	79	3910	500	9920	10	1	15750000	2055	13.25	0.60	12	0.40	985.00	21622.00	17700	20221128	-26.27	10300	20221017	26.70	16850	-22.55	20230920	10750	21.40	20230103	17700	-26.27	20221128	10550	23.70	20221019	4.22	N	036560	500	78 억	1509241	N	N	0	N	N
78	20231018	120400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12990	-70	5	-0.54	714183830	54644	57.33	13110	13230	12960	16970	9150	13060	13069.76	9.58	-3110	13420	13240	13100	12920	12780	13330	13010	79	3910	500	9920	10	1	15750000	2046	13.19	0.60	12	0.35	985.00	21622.00	17700	20221128	-26.61	10300	20221017	26.12	16850	-22.91	20230920	10750	20.84	20230103	17700	-26.61	20221128	10550	23.13	20221019	4.22	N	036560	500	78 억	1509241	N	N	0	N	N
79	20231018	110357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13010	-50	5	-0.38	633122100	48408	50.79	13110	13230	12960	16970	9150	13060	13078.87	9.58	-3090	13420	13240	13100	12920	12780	13330	13010	79	3910	500	9920	10	1	15750000	2049	13.21	0.60	12	0.31	985.00	21622.00	17700	20221128	-26.50	10300	20221017	26.31	16850	-22.79	20230920	10750	21.02	20230103	17700	-26.50	20221128	10550	23.32	20221019	4.22	N	036560	500	78 억	1509241	N	N	0	N	N
80	20231018	100400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12980	-80	5	-0.61	491565740	37510	39.36	13110	13230	12980	16970	9150	13060	13104.93	9.58	-2433	13420	13240	13100	12920	12780	13330	13010	79	3910	500	9920	10	1	15750000	2044	13.18	0.60	12	0.24	985.00	21622.00	17700	20221128	-26.67	10300	20221017	26.02	16850	-22.97	20230920	10750	20.74	20230103	17700	-26.67	20221128	10550	23.03	20221019	4.22	N	036560	500	78 억	1509241	N	N	0	N	N
81	20231018	090357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13000	-60	5	-0.46	33216150	2543	2.67	13110	13110	13000	16970	9150	13060	13061.80	9.58	-2151	13420	13240	13100	12920	12780	13330	13010	79	3910	500	9920	10	1	15750000	2048	13.20	0.60	12	0.02	985.00	21622.00	17700	20221128	-26.55	10300	20221017	26.21	16850	-22.85	20230920	10750	20.93	20230103	17700	-26.55	20221128	10550	23.22	20221019	4.22	N	036560	500	78 억	1509241	N	N	0	N	N
82	20231017	160400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13060	100	2	0.77	1244439030	95042	71.57	12970	13280	12960	16840	9080	12960	13093.58	9.53	9284	13320	13140	12920	12740	12520	13160	12760	79	3880	500	9840	10	1	15750000	2057	13.26	0.60	12	0.60	985.00	21622.00	17700	20221128	-26.21	10300	20221017	26.80	16850	-22.49	20230920	10750	21.49	20230103	17700	-26.21	20221128	10300	26.80	20221017	4.19	N	036560	500	78 억	1500218	N	N	1095	N	N
83	20231017	150358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13000	40	2	0.31	1185379620	90507	68.16	12970	13280	12960	16840	9080	12960	13097.10	9.53	9518	13320	13140	12920	12740	12520	13160	12760	79	3880	500	9840	10	1	15750000	2048	13.20	0.60	12	0.57	985.00	21622.00	17700	20221128	-26.55	10300	20221017	26.21	16850	-22.85	20230920	10750	20.93	20230103	17700	-26.55	20221128	10300	26.21	20221017	4.19	N	036560	500	78 억	1500218	N	N	1095	N	N
84	20231017	140400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13030	70	2	0.54	976193590	74407	56.03	12970	13280	12970	16840	9080	12960	13119.65	9.53	7442	13320	13140	12920	12740	12520	13160	12760	79	3880	500	9840	10	1	15750000	2052	13.23	0.60	12	0.47	985.00	21622.00	17700	20221128	-26.38	10300	20221017	26.50	16850	-22.67	20230920	10750	21.21	20230103	17700	-26.38	20221128	10300	26.50	20221017	4.19	N	036560	500	78 억	1500218	N	N	1095	N	N
85	20231017	130358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13160	200	2	1.54	885468480	67481	50.82	12970	13280	12970	16840	9080	12960	13121.75	9.53	6782	13320	13140	12920	12740	12520	13160	12760	79	3880	500	9840	10	1	15750000	2073	13.36	0.61	12	0.43	985.00	21622.00	17700	20221128	-25.65	10300	20221017	27.77	16850	-21.90	20230920	10750	22.42	20230103	17700	-25.65	20221128	10300	27.77	20221017	4.19	N	036560	500	78 억	1500218	N	N	1095	N	N
86	20231017	120400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13160	200	2	1.54	610053580	46410	34.95	12970	13280	12970	16840	9080	12960	13144.87	9.53	6776	13320	13140	12920	12740	12520	13160	12760	79	3880	500	9840	10	1	15750000	2073	13.36	0.61	12	0.29	985.00	21622.00	17700	20221128	-25.65	10300	20221017	27.77	16850	-21.90	20230920	10750	22.42	20230103	17700	-25.65	20221128	10300	27.77	20221017	4.19	N	036560	500	78 억	1500218	N	N	1095	N	N
87	20231017	110355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13140	180	2	1.39	523950770	39854	30.01	12970	13280	12970	16840	9080	12960	13146.75	9.53	6851	13320	13140	12920	12740	12520	13160	12760	79	3880	500	9840	10	1	15750000	2070	13.34	0.61	12	0.25	985.00	21622.00	17700	20221128	-25.76	10300	20221017	27.57	16850	-22.02	20230920	10750	22.23	20230103	17700	-25.76	20221128	10300	27.57	20221017	4.19	N	036560	500	78 억	1500218	N	N	1095	N	N
88	20231017	100354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13180	220	2	1.70	316628530	24151	18.19	12970	13200	12970	16840	9080	12960	13110.37	9.53	8322	13320	13140	12920	12740	12520	13160	12760	79	3880	500	9840	10	1	15750000	2076	13.38	0.61	12	0.15	985.00	21622.00	17700	20221128	-25.54	10300	20221017	27.96	16850	-21.78	20230920	10750	22.60	20230103	17700	-25.54	20221128	10300	27.96	20221017	4.19	N	036560	500	78 억	1500218	N	N	1095	N	N
89	20231017	090356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13010	50	2	0.39	8961570	690	0.52	12970	13010	12970	16840	9080	12960	12987.78	9.53	213	13320	13140	12920	12740	12520	13160	12760	79	3880	500	9840	10	1	15750000	2049	13.21	0.60	12	0.00	985.00	21622.00	17700	20221128	-26.50	10300	20221017	26.31	16850	-22.79	20230920	10750	21.02	20230103	17700	-26.50	20221128	10300	26.31	20221017	4.19	N	036560	500	78 억	1500218	N	N	1095	N	N
90	20231016	160355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	-120	5	-0.92	1702407000	132185	103.81	12960	13100	12700	17000	9160	13080	12878.13	9.46	12886	13346	13212	13096	12962	12846	13155	12905	79	3920	500	9940	10	1	15750000	2041	13.16	0.60	12	0.84	985.00	21622.00	17700	20221128	-26.78	10100	20221012	28.32	16850	-23.09	20230920	10750	20.56	20230103	17700	-26.78	20221128	10300	25.83	20221017	4.08	N	036560	500	78 억	1490185	N	N	1095	N	N
91	20231016	150355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12910	-170	5	-1.30	1607788130	124871	98.06	12960	13100	12700	17000	9160	13080	12875.59	9.46	11538	13346	13212	13096	12962	12846	13155	12905	79	3920	500	9940	10	1	15750000	2033	13.11	0.60	12	0.79	985.00	21622.00	17700	20221128	-27.06	10100	20221012	27.82	16850	-23.38	20230920	10750	20.09	20230103	17700	-27.06	20221128	10300	25.34	20221017	4.08	N	036560	500	78 억	1490185	N	N	1612	N	N
92	20231016	140355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12830	-250	5	-1.91	1480134770	114961	90.28	12960	13100	12700	17000	9160	13080	12875.10	9.46	9439	13346	13212	13096	12962	12846	13155	12905	79	3920	500	9940	10	1	15750000	2021	13.03	0.59	12	0.73	985.00	21622.00	17700	20221128	-27.51	10100	20221012	27.03	16850	-23.86	20230920	10750	19.35	20230103	17700	-27.51	20221128	10300	24.56	20221017	4.08	N	036560	500	78 억	1490185	N	N	1612	N	N
93	20231016	130354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12850	-230	5	-1.76	982256850	76036	59.71	12960	13100	12830	17000	9160	13080	12918.31	9.46	5732	13346	13212	13096	12962	12846	13155	12905	79	3920	500	9940	10	1	15750000	2024	13.05	0.59	12	0.48	985.00	21622.00	17700	20221128	-27.40	10100	20221012	27.23	16850	-23.74	20230920	10750	19.53	20230103	17700	-27.40	20221128	10300	24.76	20221017	4.08	N	036560	500	78 억	1490185	N	N	1612	N	N
94	20231016	120354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12860	-220	5	-1.68	839781580	64946	51.00	12960	13100	12830	17000	9160	13080	12930.46	9.46	6015	13346	13212	13096	12962	12846	13155	12905	79	3920	500	9940	10	1	15750000	2025	13.06	0.59	12	0.41	985.00	21622.00	17700	20221128	-27.34	10100	20221012	27.33	16850	-23.68	20230920	10750	19.63	20230103	17700	-27.34	20221128	10300	24.85	20221017	4.08	N	036560	500	78 억	1490185	N	N	1612	N	N
95	20231016	110353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12850	-230	5	-1.76	737916130	57032	44.79	12960	13100	12850	17000	9160	13080	12938.63	9.46	4268	13346	13212	13096	12962	12846	13155	12905	79	3920	500	9940	10	1	15750000	2024	13.05	0.59	12	0.36	985.00	21622.00	17700	20221128	-27.40	10100	20221012	27.23	16850	-23.74	20230920	10750	19.53	20230103	17700	-27.40	20221128	10300	24.76	20221017	4.08	N	036560	500	78 억	1490185	N	N	1612	N	N
96	20231016	100350	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12980	-100	5	-0.76	317915070	24547	19.28	12960	13060	12870	17000	9160	13080	12951.28	9.46	-4757	13346	13212	13096	12962	12846	13155	12905	79	3920	500	9940	10	1	15750000	2044	13.18	0.60	12	0.16	985.00	21622.00	17700	20221128	-26.67	10100	20221012	28.51	16850	-22.97	20230920	10750	20.74	20230103	17700	-26.67	20221128	10300	26.02	20221017	4.08	N	036560	500	78 억	1490185	N	N	1612	N	N
97	20231016	090352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12900	-180	5	-1.38	120938790	9340	7.33	12960	13000	12900	17000	9160	13080	12948.48	9.46	-4010	13346	13212	13096	12962	12846	13155	12905	79	3920	500	9940	10	1	15750000	2032	13.10	0.60	12	0.06	985.00	21622.00	17700	20221128	-27.12	10100	20221012	27.72	16850	-23.44	20230920	10750	20.00	20230103	17700	-27.12	20221128	10300	25.24	20221017	4.08	N	036560	500	78 억	1490185	N	N	1612	N	N
98	20231012	160400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13250	-120	5	-0.90	1385480260	103983	60.28	13380	13500	13180	17380	9360	13370	13324.34	9.38	-1768	13683	13526	13313	13156	12943	13420	13050	79	4010	500	10160	10	1	15750000	2087	13.45	0.61	12	0.66	985.00	21622.00	17700	20221128	-25.14	10100	20221011	31.19	16850	-21.36	20230920	10750	23.26	20230103	17700	-25.14	20221128	10100	31.19	20221012	4.07	N	036560	500	78 억	1477518	N	N	59	N	N
99	20231012	150354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13240	-130	5	-0.97	1190029330	89209	51.72	13380	13500	13240	17380	9360	13370	13339.79	9.38	-2433	13683	13526	13313	13156	12943	13420	13050	79	4010	500	10160	10	1	15750000	2085	13.44	0.61	12	0.57	985.00	21622.00	17700	20221128	-25.20	10100	20221011	31.09	16850	-21.42	20230920	10750	23.16	20230103	17700	-25.20	20221128	10100	31.09	20221012	4.07	N	036560	500	78 억	1477518	N	N	60	N	N
100	20231012	140353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13330	-40	5	-0.30	884606030	66222	38.39	13380	13500	13240	17380	9360	13370	13358.19	9.38	2702	13683	13526	13313	13156	12943	13420	13050	79	4010	500	10160	10	1	15750000	2099	13.53	0.62	12	0.42	985.00	21622.00	17700	20221128	-24.69	10100	20221011	31.98	16850	-20.89	20230920	10750	24.00	20230103	17700	-24.69	20221128	10100	31.98	20221012	4.07	N	036560	500	78 억	1477518	N	N	60	N	N
101	20231012	130354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13360	-10	5	-0.07	735495050	55050	31.91	13380	13500	13240	17380	9360	13370	13360.49	9.38	1946	13683	13526	13313	13156	12943	13420	13050	79	4010	500	10160	10	1	15750000	2104	13.56	0.62	12	0.35	985.00	21622.00	17700	20221128	-24.52	10100	20221011	32.28	16850	-20.71	20230920	10750	24.28	20230103	17700	-24.52	20221128	10100	32.28	20221012	4.07	N	036560	500	78 억	1477518	N	N	60	N	N
102	20231012	120401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13380	10	2	0.07	675048450	50526	29.29	13380	13500	13240	17380	9360	13370	13360.42	9.38	1548	13683	13526	13313	13156	12943	13420	13050	79	4010	500	10160	10	1	15750000	2107	13.58	0.62	12	0.32	985.00	21622.00	17700	20221128	-24.41	10100	20221011	32.48	16850	-20.59	20230920	10750	24.47	20230103	17700	-24.41	20221128	10100	32.48	20221012	4.07	N	036560	500	78 억	1477518	N	N	60	N	N
103	20231012	110358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13360	-10	5	-0.07	532282650	39859	23.11	13380	13500	13240	17380	9360	13370	13354.14	9.38	364	13683	13526	13313	13156	12943	13420	13050	79	4010	500	10160	10	1	15750000	2104	13.56	0.62	12	0.25	985.00	21622.00	17700	20221128	-24.52	10100	20221011	32.28	16850	-20.71	20230920	10750	24.28	20230103	17700	-24.52	20221128	10100	32.28	20221012	4.07	N	036560	500	78 억	1477518	N	N	60	N	N
104	20231012	100358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13330	-40	5	-0.30	353298500	26469	15.34	13380	13500	13240	17380	9360	13370	13347.63	9.38	-518	13683	13526	13313	13156	12943	13420	13050	79	4010	500	10160	10	1	15750000	2099	13.53	0.62	12	0.17	985.00	21622.00	17700	20221128	-24.69	10100	20221011	31.98	16850	-20.89	20230920	10750	24.00	20230103	17700	-24.69	20221128	10100	31.98	20221012	4.07	N	036560	500	78 억	1477518	N	N	60	N	N
105	20231012	090358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13450	80	2	0.60	23936490	1788	1.04	13380	13450	13360	17380	9360	13370	13387.30	9.38	188	13683	13526	13313	13156	12943	13420	13050	79	4010	500	10160	10	1	15750000	2118	13.65	0.62	12	0.01	985.00	21622.00	17700	20221128	-24.01	10100	20221011	33.17	16850	-20.18	20230920	10750	25.12	20230103	17700	-24.01	20221128	10100	33.17	20221012	4.07	N	036560	500	78 억	1477518	N	N	60	N	N
106	20231011	160355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13370	140	2	1.06	2288221730	172308	102.72	13420	13470	13100	17190	9270	13230	13279.79	9.37	4601	14090	13660	13410	12980	12730	13535	12855	79	3960	500	10050	10	1	15750000	2106	13.57	0.62	12	1.09	985.00	21622.00	17700	20221128	-24.46	10100	20221011	32.38	16850	-20.65	20230920	10750	24.37	20230103	17700	-24.46	20221128	10100	32.38	20221011	4.15	N	036560	500	78 억	1476352	N	N	60	N	N
107	20231011	150355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13370	140	2	1.06	2221377040	167308	99.74	13420	13470	13100	17190	9270	13230	13277.17	9.37	1901	14090	13660	13410	12980	12730	13535	12855	79	3960	500	10050	10	1	15750000	2106	13.57	0.62	12	1.06	985.00	21622.00	17700	20221128	-24.46	10100	20221011	32.38	16850	-20.65	20230920	10750	24.37	20230103	17700	-24.46	20221128	10100	32.38	20221011	4.15	N	036560	500	78 억	1476352	N	N	1	N	N
108	20231011	140359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13370	140	2	1.06	1955906110	147464	87.91	13420	13470	13100	17190	9270	13230	13263.62	9.37	-8655	14090	13660	13410	12980	12730	13535	12855	79	3960	500	10050	10	1	15750000	2106	13.57	0.62	12	0.94	985.00	21622.00	17700	20221128	-24.46	10100	20221011	32.38	16850	-20.65	20230920	10750	24.37	20230103	17700	-24.46	20221128	10100	32.38	20221011	4.15	N	036560	500	78 억	1476352	N	N	1	N	N
109	20231011	130353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13260	30	2	0.23	1490974810	112662	67.16	13420	13470	13100	17190	9270	13230	13234.05	9.37	-23743	14090	13660	13410	12980	12730	13535	12855	79	3960	500	10050	10	1	15750000	2088	13.46	0.61	12	0.72	985.00	21622.00	17700	20221128	-25.08	10100	20221011	31.29	16850	-21.31	20230920	10750	23.35	20230103	17700	-25.08	20221128	10100	31.29	20221011	4.15	N	036560	500	78 억	1476352	N	N	1	N	N
110	20231011	120401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13200	-30	5	-0.23	1332479450	100672	60.01	13420	13470	13100	17190	9270	13230	13235.85	9.37	-23433	14090	13660	13410	12980	12730	13535	12855	79	3960	500	10050	10	1	15750000	2079	13.40	0.61	12	0.64	985.00	21622.00	17700	20221128	-25.42	10100	20221011	30.69	16850	-21.66	20230920	10750	22.79	20230103	17700	-25.42	20221128	10100	30.69	20221011	4.15	N	036560	500	78 억	1476352	N	N	1	N	N
111	20231011	110357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13150	-80	5	-0.60	1090375510	82291	49.06	13420	13470	13100	17190	9270	13230	13250.24	9.37	-23186	14090	13660	13410	12980	12730	13535	12855	79	3960	500	10050	10	1	15750000	2071	13.35	0.61	12	0.52	985.00	21622.00	17700	20221128	-25.71	10100	20221011	30.20	16850	-21.96	20230920	10750	22.33	20230103	17700	-25.71	20221128	10100	30.20	20221011	4.15	N	036560	500	78 억	1476352	N	N	1	N	N
112	20231011	100354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13210	-20	5	-0.15	546479350	40958	24.42	13420	13470	13200	17190	9270	13230	13342.43	9.37	-14729	14090	13660	13410	12980	12730	13535	12855	79	3960	500	10050	10	1	15750000	2081	13.41	0.61	12	0.26	985.00	21622.00	17700	20221128	-25.37	10100	20221011	30.79	16850	-21.60	20230920	10750	22.88	20230103	17700	-25.37	20221128	10100	30.79	20221011	4.15	N	036560	500	78 억	1476352	N	N	1	N	N
113	20231011	090356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13430	200	2	1.51	36060050	2684	1.60	13420	13470	13310	17190	9270	13230	13435.19	9.37	1260	14090	13660	13410	12980	12730	13535	12855	79	3960	500	10050	10	1	15750000	2115	13.63	0.62	12	0.02	985.00	21622.00	17700	20221128	-24.12	10100	20221011	32.97	16850	-20.30	20230920	10750	24.93	20230103	17700	-24.12	20221128	10100	32.97	20221011	4.15	N	036560	500	78 억	1476352	N	N	1	N	N
114	20231010	160353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13230	-320	5	-2.36	2256498110	167179	176.88	13620	13840	13160	17610	9490	13550	13497.65	9.31	4732	14036	13792	13516	13272	12996	13915	13395	79	4060	500	10290	10	1	15750000	2084	13.43	0.61	12	1.06	985.00	21622.00	17700	20221128	-25.25	10100	20221011	30.99	16850	-21.48	20230920	10750	23.07	20230103	17700	-25.25	20221128	10100	30.99	20221011	4.13	N	036560	500	78 억	1465558	N	N	1	N	N
115	20231010	150352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13320	-230	5	-1.70	2125623380	157286	166.42	13620	13840	13160	17610	9490	13550	13514.36	9.31	9456	14036	13792	13516	13272	12996	13915	13395	79	4060	500	10290	10	1	15750000	2098	13.52	0.62	12	1.00	985.00	21622.00	17700	20221128	-24.75	10100	20221011	31.88	16850	-20.95	20230920	10750	23.91	20230103	17700	-24.75	20221128	10100	31.88	20221011	4.13	N	036560	500	78 억	1465558	N	N	0	N	N
116	20231010	140352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13280	-270	5	-1.99	1807689100	133285	141.02	13620	13840	13250	17610	9490	13550	13562.59	9.31	13618	14036	13792	13516	13272	12996	13915	13395	79	4060	500	10290	10	1	15750000	2092	13.48	0.61	12	0.85	985.00	21622.00	17700	20221128	-24.97	10100	20221011	31.49	16850	-21.19	20230920	10750	23.53	20230103	17700	-24.97	20221128	10100	31.49	20221011	4.13	N	036560	500	78 억	1465558	N	N	0	N	N
117	20231010	130350	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13430	-120	5	-0.89	1480581270	108705	115.01	13620	13840	13420	17610	9490	13550	13620.24	9.31	8482	14036	13792	13516	13272	12996	13915	13395	79	4060	500	10290	10	1	15750000	2115	13.63	0.62	12	0.69	985.00	21622.00	17700	20221128	-24.12	10100	20221011	32.97	16850	-20.30	20230920	10750	24.93	20230103	17700	-24.12	20221128	10100	32.97	20221011	4.13	N	036560	500	78 억	1465558	N	N	0	N	N
118	20231010	120352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13520	-30	5	-0.22	1208626470	88541	93.68	13620	13840	13510	17610	9490	13550	13650.59	9.31	11553	14036	13792	13516	13272	12996	13915	13395	79	4060	500	10290	10	1	15750000	2129	13.73	0.63	12	0.56	985.00	21622.00	17700	20221128	-23.62	10100	20221011	33.86	16850	-19.76	20230920	10750	25.77	20230103	17700	-23.62	20221128	10100	33.86	20221011	4.13	N	036560	500	78 억	1465558	N	N	0	N	N
119	20231010	110344	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13550	0	3	0.00	862647210	63000	66.66	13620	13840	13550	17610	9490	13550	13693.04	9.31	7663	14036	13792	13516	13272	12996	13915	13395	79	4060	500	10290	10	1	15750000	2134	13.76	0.63	12	0.40	985.00	21622.00	17700	20221128	-23.45	10100	20221011	34.16	16850	-19.58	20230920	10750	26.05	20230103	17700	-23.45	20221128	10100	34.16	20221011	4.13	N	036560	500	78 억	1465558	N	N	0	N	N
120	20231010	100347	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13760	210	2	1.55	401072630	29197	30.89	13620	13840	13600	17610	9490	13550	13737.42	9.31	11249	14036	13792	13516	13272	12996	13915	13395	79	4060	500	10290	10	1	15750000	2167	13.97	0.64	12	0.19	985.00	21622.00	17700	20221128	-22.26	10100	20221011	36.24	16850	-18.34	20230920	10750	28.00	20230103	17700	-22.26	20221128	10100	36.24	20221011	4.13	N	036560	500	78 억	1465558	N	N	0	N	N
121	20231010	090348	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13700	150	2	1.11	13651930	1002	1.06	13620	13700	13600	17610	9490	13550	13632.96	9.31	-53	14036	13792	13516	13272	12996	13915	13395	79	4060	500	10290	10	1	15750000	2158	13.91	0.63	12	0.01	985.00	21622.00	17700	20221128	-22.60	10100	20221011	35.64	16850	-18.69	20230920	10750	27.44	20230103	17700	-22.60	20221128	10100	35.64	20221011	4.13	N	036560	500	78 억	1465558	N	N	0	N	N
122	20231006	160351	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13550	300	2	2.26	1274449530	94453	49.37	13250	13760	13240	17220	9280	13250	13492.87	9.33	-3229	14190	13720	13460	12990	12730	13590	12860	79	3970	500	10070	10	1	15750000	2134	13.76	0.63	12	0.60	985.00	21622.00	17700	20221128	-23.45	10100	20221011	34.16	16850	-19.58	20230920	10750	26.05	20230103	17700	-23.45	20221128	10100	34.16	20221011	4.06	N	036560	500	78 억	1468817	N	N	2	N	N
123	20231006	150344	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13470	220	2	1.66	1240339990	91934	48.05	13250	13760	13240	17220	9280	13250	13491.64	9.33	-2665	14190	13720	13460	12990	12730	13590	12860	79	3970	500	10070	10	1	15750000	2122	13.68	0.62	12	0.58	985.00	21622.00	17700	20221128	-23.90	10100	20221011	33.37	16850	-20.06	20230920	10750	25.30	20230103	17700	-23.90	20221128	10100	33.37	20221011	4.06	N	036560	500	78 억	1468817	N	N	2	N	N
124	20231006	140345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13590	340	2	2.57	1095918410	81253	42.47	13250	13760	13240	17220	9280	13250	13487.73	9.33	-4823	14190	13720	13460	12990	12730	13590	12860	79	3970	500	10070	10	1	15750000	2140	13.80	0.63	12	0.52	985.00	21622.00	17700	20221128	-23.22	10100	20221011	34.55	16850	-19.35	20230920	10750	26.42	20230103	17700	-23.22	20221128	10100	34.55	20221011	4.06	N	036560	500	78 억	1468817	N	N	2	N	N
125	20231006	130344	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13630	380	2	2.87	1018230370	75546	39.48	13250	13760	13240	17220	9280	13250	13478.28	9.33	-6365	14190	13720	13460	12990	12730	13590	12860	79	3970	500	10070	10	1	15750000	2147	13.84	0.63	12	0.48	985.00	21622.00	17700	20221128	-22.99	10100	20221011	34.95	16850	-19.11	20230920	10750	26.79	20230103	17700	-22.99	20221128	10100	34.95	20221011	4.06	N	036560	500	78 억	1468817	N	N	2	N	N
126	20231006	120340	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13490	240	2	1.81	950110840	70528	36.86	13250	13760	13240	17220	9280	13250	13471.40	9.33	-6295	14190	13720	13460	12990	12730	13590	12860	79	3970	500	10070	10	1	15750000	2125	13.70	0.62	12	0.45	985.00	21622.00	17700	20221128	-23.79	10100	20221011	33.56	16850	-19.94	20230920	10750	25.49	20230103	17700	-23.79	20221128	10100	33.56	20221011	4.06	N	036560	500	78 억	1468817	N	N	2	N	N
127	20231006	110338	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13600	350	2	2.64	782817230	58240	30.44	13250	13600	13240	17220	9280	13250	13441.23	9.33	-6888	14190	13720	13460	12990	12730	13590	12860	79	3970	500	10070	10	1	15750000	2142	13.81	0.63	12	0.37	985.00	21622.00	17700	20221128	-23.16	10100	20221011	34.65	16850	-19.29	20230920	10750	26.51	20230103	17700	-23.16	20221128	10100	34.65	20221011	4.06	N	036560	500	78 억	1468817	N	N	2	N	N
128	20231006	100341	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13450	200	2	1.51	456409860	34085	17.81	13250	13480	13240	17220	9280	13250	13390.34	9.33	-1083	14190	13720	13460	12990	12730	13590	12860	79	3970	500	10070	10	1	15750000	2118	13.65	0.62	12	0.22	985.00	21622.00	17700	20221128	-24.01	10100	20221011	33.17	16850	-20.18	20230920	10750	25.12	20230103	17700	-24.01	20221128	10100	33.17	20221011	4.06	N	036560	500	78 억	1468817	N	N	2	N	N
129	20231006	090337	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13310	60	2	0.45	26710180	2010	1.05	13250	13330	13240	17220	9280	13250	13288.65	9.33	494	14190	13720	13460	12990	12730	13590	12860	79	3970	500	10070	10	1	15750000	2096	13.51	0.62	12	0.01	985.00	21622.00	17700	20221128	-24.80	10100	20221011	31.78	16850	-21.01	20230920	10750	23.81	20230103	17700	-24.80	20221128	10100	31.78	20221011	4.06	N	036560	500	78 억	1468817	N	N	2	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History